株価チャート
2019/01/21~2019/06/19
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2019 |
06/19 | 1,015 | 1,026 | 1,011 | 1,021 | -0.68% | 3,900 | 44億8821万 | -0.29% | 116.41 | 2.78 |
06/18 | 1,014 | 1,046 | 1,005 | 1,028 | +1.28% | 3,300 | 45億1898万 | +0.19% | 117.21 | 2.8 |
06/17 | 1,018 | 1,025 | 1,013 | 1,015 | -0.98% | 2,000 | 44億6183万 | -1.07% | 115.73 | 2.76 |
06/14 | 1,030 | 1,035 | 1,024 | 1,025 | -3.21% | 4,800 | 45億579万 | -0.39% | 116.87 | 2.79 |
06/13 | 1,078 | 1,078 | 1,049 | 1,059 | +0.19% | 2,900 | 46億5525万 | +2.52% | 120.74 | 2.88 |
06/12 | 1,055 | 1,063 | 1,055 | 1,057 | -0.47% | 3,800 | 46億4646万 | +1.73% | 120.52 | 2.87 |
06/11 | 1,059 | 1,069 | 1,050 | 1,062 | +0.19% | 3,900 | 46億6844万 | +1.43% | 121.09 | 2.89 |
06/10 | 1,058 | 1,060 | 1,022 | 1,060 | +3.11% | 7,500 | 46億5965万 | +0.47% | 120.86 | 2.88 |
06/07 | 1,009 | 1,031 | 1,008 | 1,028 | +2.09% | 7,600 | 45億1898万 | -3.29% | 117.21 | 2.8 |
06/06 | 1,012 | 1,015 | 1,005 | 1,007 | -0.1% | 2,400 | 44億2667万 | -6.24% | 114.81 | 2.74 |
06/05 | 1,003 | 1,016 | 1,000 | 1,008 | +0.6% | 13,700 | 44億3106万 | -7.18% | 114.93 | 2.74 |
06/04 | 1,002 | 1,006 | 991 | 1,002 | +0.1% | 12,900 | 44億469万 | -8.91% | 114.24 | 2.72 |
06/03 | 1,002 | 1,016 | 1,001 | 1,001 | -1.38% | 8,800 | 44億29万 | -9.66% | 114.13 | 2.72 |
05/31 | 1,018 | 1,018 | 1,003 | 1,015 | -0.29% | 4,900 | 44億6183万 | -8.89% | 115.73 | 2.76 |
05/30 | 1,020 | 1,025 | 1,011 | 1,018 | -0.1% | 2,900 | 44億7502万 | -9.03% | 116.07 | 2.77 |
05/29 | 1,016 | 1,019 | 1,001 | 1,019 | +0.99% | 3,200 | 44億7942万 | -9.42% | 116.18 | 2.77 |
05/28 | 1,019 | 1,019 | 1,009 | 1,009 | -0.98% | 900 | 44億3546万 | -10.63% | 115.04 | 2.74 |
05/27 | 1,008 | 1,030 | 1,004 | 1,019 | 0% | 7,600 | 44億7942万 | -10.14% | 116.18 | 2.77 |
05/24 | 996 | 1,024 | 987 | 1,019 | +1.39% | 12,200 | 44億7942万 | -10.38% | 116.18 | 2.77 |
05/23 | 1,023 | 1,023 | 1,004 | 1,005 | -1.86% | 8,500 | 44億1787万 | -12% | 114.59 | 2.73 |
05/22 | 1,005 | 1,028 | 1,005 | 1,024 | +1.89% | 7,600 | 45億140万 | -10.65% | 116.75 | 2.78 |
05/21 | 1,011 | 1,028 | 1,000 | 1,005 | -0.99% | 17,200 | 44億1787万 | -12.61% | 114.59 | 2.73 |
05/20 | 1,028 | 1,040 | 1,006 | 1,015 | -2.4% | 11,200 | 44億6183万 | -12.2% | 115.73 | 2.76 |
05/17 | 1,072 | 1,073 | 1,023 | 1,040 | -0.76% | 10,200 | 45億7173万 | -10.5% | 118.58 | 2.83 |
05/16 | 1,087 | 1,087 | 1,031 | 1,048 | -0.95% | 12,900 | 46億690万 | -10.12% | 119.49 | 2.85 |
05/15 | 1,049 | 1,058 | 997 | 1,058 | +3.32% | 23,000 | 46億5086万 | -9.57% | 120.63 | 2.88 |
05/14 | 1,014 | 1,036 | 995 | 1,024 | -7.25% | 36,300 | 45億140万 | -12.63% | 116.75 | 2.78 |
05/13 | 1,112 | 1,153 | 1,104 | 1,104 | -0.63% | 18,800 | 48億5307万 | -6.2% | 125.87 | 3 |
05/10 | 1,222 | 1,444 | 1,104 | 1,111 | -9.01% | 186,800 | 48億8384万 | -5.61% | 126.67 | 3.02 |
05/09 | 1,271 | 1,271 | 1,204 | 1,221 | -1.77% | 11,900 | 53億6739万 | +3.83% | 139.21 | 3.32 |
05/08 | 1,262 | 1,262 | 1,225 | 1,243 | -2.43% | 5,900 | 54億6410万 | +6.06% | 141.72 | 3.38 |
05/07 | 1,254 | 1,293 | 1,254 | 1,274 | +1.35% | 11,900 | 56億37万 | +8.98% | 145.26 | 3.46 |
04/26 | 1,282 | 1,282 | 1,215 | 1,257 | -2.86% | 20,400 | 55億2564万 | +8.18% | 143.32 | 3.42 |
04/25 | 1,353 | 1,353 | 1,294 | 1,294 | -2.19% | 27,100 | 56億8829万 | +11.74% | 147.54 | 3.52 |
04/24 | 1,330 | 1,347 | 1,246 | 1,323 | -1.93% | 75,600 | 58億1577万 | +14.84% | 150.84 | 3.6 |
04/23 | 1,218 | 1,350 | 1,208 | 1,349 | +11.67% | 100,400 | 59億3006万 | +17.92% | 153.81 | 3.67 |
04/22 | 1,161 | 1,232 | 1,155 | 1,208 | +5.59% | 50,100 | 53億1024万 | +6.43% | 137.73 | 3.28 |
04/19 | 1,137 | 1,159 | 1,131 | 1,144 | +0.09% | 4,100 | 50億2890万 | +1.15% | 130.43 | 3.11 |
04/18 | 1,143 | 1,159 | 1,143 | 1,143 | -1.38% | 8,100 | 50億2451万 | +1.15% | 130.32 | 3.11 |
04/17 | 1,130 | 1,166 | 1,126 | 1,159 | +2.11% | 16,600 | 50億9484万 | +2.66% | 132.15 | 3.15 |
04/16 | 1,129 | 1,135 | 1,121 | 1,135 | +1.43% | 4,700 | 49億8934万 | +0.53% | 129.41 | 3.09 |
04/15 | 1,120 | 1,134 | 1,112 | 1,119 | +0.72% | 7,000 | 49億1901万 | -0.8% | 127.58 | 3.04 |
04/12 | 1,123 | 1,134 | 1,109 | 1,111 | -1.33% | 6,600 | 48億8384万 | -1.33% | 126.67 | 3.02 |
04/11 | 1,127 | 1,132 | 1,120 | 1,126 | -0.09% | 3,800 | 49億4978万 | -0.09% | 128.38 | 3.06 |
04/10 | 1,103 | 1,130 | 1,103 | 1,127 | +0.99% | 6,200 | 49億5417万 | -0.09% | 128.5 | 3.06 |
04/09 | 1,133 | 1,133 | 1,113 | 1,116 | -2.62% | 8,300 | 49億582万 | -1.15% | 127.24 | 3.03 |
04/08 | 1,190 | 1,190 | 1,142 | 1,146 | -2.72% | 12,100 | 50億3770万 | +1.24% | 130.66 | 3.12 |
04/05 | 1,143 | 1,194 | 1,125 | 1,178 | +3.06% | 23,000 | 51億7837万 | +4.06% | 134.31 | 3.2 |
04/04 | 1,131 | 1,145 | 1,121 | 1,143 | +0.35% | 10,900 | 50億2451万 | +1.15% | 130.32 | 3.11 |
04/03 | 1,119 | 1,149 | 1,118 | 1,139 | +2.8% | 7,600 | 50億693万 | +0.53% | 129.86 | 3.1 |
04/02 | 1,105 | 1,129 | 1,102 | 1,108 | -2.38% | 11,900 | 48億7065万 | -2.46% | 126.33 | 3.01 |
04/01 | 1,109 | 1,140 | 1,109 | 1,135 | +2.81% | 6,200 | 49億8934万 | -0.61% | 129.41 | 3.09 |
03/29 | 1,106 | 1,120 | 1,093 | 1,104 | 0% | 10,400 | 48億5307万 | -3.66% | 38.05 | 2.98 |
03/28 | 1,108 | 1,109 | 1,087 | 1,104 | -2.04% | 7,900 | 48億5307万 | -4.08% | 38.05 | 2.98 |
03/27 | 1,136 | 1,156 | 1,121 | 1,127 | -3.1% | 6,400 | 49億5417万 | -2.42% | 38.84 | 3.04 |
03/26 | 1,097 | 1,201 | 1,090 | 1,163 | +6.89% | 24,800 | 51億1243万 | +0.35% | 40.08 | 3.14 |
03/25 | 1,121 | 1,149 | 1,083 | 1,088 | -5.72% | 35,800 | 47億5521万 | -6.37% | 37.28 | 2.92 |
03/22 | 1,137 | 1,180 | 1,137 | 1,154 | +0.79% | 30,900 | 50億4367万 | -1.11% | 39.54 | 3.09 |
03/20 | 1,117 | 1,151 | 1,111 | 1,145 | +2.23% | 6,800 | 50億433万 | -2.14% | 39.23 | 3.07 |
03/19 | 1,127 | 1,127 | 1,118 | 1,120 | -1.32% | 3,400 | 48億9507万 | -4.84% | 38.38 | 3 |
03/18 | 1,125 | 1,135 | 1,116 | 1,135 | +1.52% | 7,600 | 49億6063万 | -4.3% | 38.89 | 3.04 |
03/15 | 1,111 | 1,134 | 1,110 | 1,118 | +0.18% | 31,700 | 48億8633万 | -6.29% | 38.31 | 3 |
03/14 | 1,124 | 1,132 | 1,116 | 1,116 | -0.09% | 25,900 | 48億7758万 | -8.22% | 38.24 | 2.99 |
03/13 | 1,115 | 1,136 | 1,100 | 1,117 | -2.27% | 28,900 | 48億8196万 | -9.99% | 38.28 | 2.99 |
03/12 | 1,130 | 1,158 | 1,130 | 1,143 | +2.33% | 28,700 | 49億9559万 | -9.79% | 39.17 | 3.06 |
03/11 | 1,100 | 1,122 | 1,084 | 1,117 | +3.81% | 36,300 | 48億8196万 | -13.48% | 38.28 | 2.99 |
03/08 | 1,129 | 1,130 | 1,057 | 1,076 | -5.7% | 46,700 | 47億276万 | -18.17% | 36.87 | 2.88 |
03/07 | 1,128 | 1,164 | 1,127 | 1,141 | +0.09% | 34,400 | 49億8685万 | -14.85% | 39.1 | 3.06 |
03/06 | 1,155 | 1,159 | 1,134 | 1,140 | -1.64% | 10,900 | 49億8248万 | -16.3% | 39.06 | 3.06 |
03/05 | 1,174 | 1,179 | 1,150 | 1,159 | -1.28% | 8,200 | 50億6552万 | -16.5% | 39.71 | 3.11 |
03/04 | 1,145 | 1,179 | 1,125 | 1,174 | +2.35% | 26,200 | 51億3108万 | -17.15% | 40.23 | 3.15 |
03/01 | 1,148 | 1,168 | 1,138 | 1,147 | +0.09% | 20,300 | 50億1307万 | -20.57% | 39.3 | 3.07 |
02/28 | 1,214 | 1,214 | 1,135 | 1,146 | -5.13% | 49,200 | 50億870万 | -22.09% | 39.27 | 3.07 |
02/27 | 1,213 | 1,220 | 1,203 | 1,208 | -0.41% | 16,500 | 52億7968万 | -19.25% | 41.39 | 3.24 |
02/26 | 1,272 | 1,272 | 1,205 | 1,213 | -4.34% | 40,400 | 53億153万 | -19.99% | 41.57 | 3.25 |
02/25 | 1,236 | 1,273 | 1,236 | 1,268 | +2.59% | 37,700 | 55億4192万 | -17.56% | 43.45 | 3.4 |
02/22 | 1,201 | 1,250 | 1,201 | 1,236 | +1.9% | 26,100 | 54億206万 | -20.46% | 42.35 | 3.31 |
02/21 | 1,210 | 1,223 | 1,202 | 1,213 | -0.08% | 13,900 | 52億8819万 | -22.94% | 41.46 | 3.24 |
02/20 | 1,212 | 1,230 | 1,195 | 1,214 | -1.14% | 33,700 | 52億9255万 | -23.79% | 41.49 | 3.25 |
02/19 | 1,237 | 1,244 | 1,206 | 1,228 | -1.29% | 18,300 | 53億5358万 | -23.68% | 41.97 | 3.28 |
02/18 | 1,199 | 1,259 | 1,130 | 1,244 | +4.27% | 82,200 | 54億2334万 | -23.4% | 42.52 | 3.33 |
02/15 | 1,240 | 1,260 | 1,185 | 1,193 | -4.41% | 59,100 | 52億100万 | -27.03% | 40.78 | 3.19 |
02/14 | 1,290 | 1,300 | 1,225 | 1,248 | -5.45% | 54,200 | 54億4078万 | -24.23% | 42.66 | 3.34 |
02/13 | 1,317 | 1,329 | 1,235 | 1,320 | -0.53% | 108,500 | 57億5467万 | -20.48% | 45.12 | 3.53 |
02/12 | 1,340 | 1,376 | 1,305 | 1,327 | +0.53% | 104,000 | 57億8518万 | -20.63% | 45.36 | 3.55 |
02/08 | 1,701 | 1,880 | 1,303 | 1,320 | -22.17% | 444,600 | 57億5467万 | -21.33% | 45.12 | 3.53 |
02/07 | 1,744 | 1,772 | 1,696 | 1,696 | -2.81% | 55,400 | 73億9388万 | +0.59% | 57.97 | 4.53 |
02/06 | 1,786 | 1,809 | 1,693 | 1,745 | -1.25% | 68,200 | 76億750万 | +3.87% | 59.64 | 4.67 |
02/05 | 1,683 | 1,944 | 1,682 | 1,767 | +1.26% | 106,000 | 77億341万 | +5.94% | 60.4 | 4.72 |
02/04 | 1,720 | 1,813 | 1,720 | 1,745 | +2.35% | 31,600 | 76億750万 | +5.57% | 59.64 | 4.67 |
02/01 | 1,744 | 1,744 | 1,650 | 1,705 | -0.41% | 25,800 | 74億3311万 | +3.65% | 58.28 | 4.56 |
01/31 | 1,720 | 1,749 | 1,693 | 1,712 | +1.72% | 22,100 | 74億6363万 | +3.95% | 58.52 | 4.58 |
01/30 | 1,791 | 1,830 | 1,673 | 1,683 | -6.08% | 74,600 | 73億3720万 | +1.69% | 57.52 | 4.5 |
01/29 | 1,840 | 1,856 | 1,781 | 1,792 | -4.22% | 34,500 | 78億1240万 | +7.76% | 61.25 | 4.79 |
01/28 | 1,864 | 1,940 | 1,826 | 1,871 | +0.38% | 32,100 | 81億5681万 | +12.04% | 63.95 | 5 |
01/25 | 1,823 | 1,898 | 1,762 | 1,864 | +2.36% | 44,700 | 81億2629万 | +11.35% | 63.71 | 4.98 |
01/24 | 1,751 | 1,842 | 1,750 | 1,821 | +2.36% | 34,800 | 79億3883万 | +8.2% | 62.24 | 4.87 |
01/23 | 1,679 | 1,790 | 1,657 | 1,779 | +4.65% | 28,800 | 77億5572万 | +5.14% | 60.81 | 4.76 |
01/22 | 1,731 | 1,747 | 1,670 | 1,700 | -3.3% | 41,100 | 74億1132万 | +0.12% | 58.11 | 4.55 |
01/21 | 1,705 | 1,814 | 1,692 | 1,758 | +4.77% | 50,400 | 76億6241万 | +2.81% | 60.07 | 4.7 |